Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.120 | 4.120 | 4.020 | 4.040 | 3.024 | 1,156,300 |
| 2021-11-04 | 4.040 | 4.120 | 4.020 | 4.080 | 3.054 | 2,186,000 |
| 2021-11-03 | 4.260 | 4.300 | 4.000 | 4.020 | 3.009 | 6,430,100 |
| 2021-11-02 | 4.140 | 4.400 | 4.120 | 4.300 | 3.218 | 9,223,600 |
| 2021-11-01 | 4.040 | 4.200 | 4.040 | 4.120 | 3.084 | 3,029,300 |
| 2021-10-29 | 4.120 | 4.120 | 4.060 | 4.060 | 3.039 | 1,856,900 |
| 2021-10-28 | 4.320 | 4.340 | 4.140 | 4.140 | 3.099 | 2,090,600 |
| 2021-10-27 | 4.380 | 4.380 | 4.300 | 4.320 | 3.233 | 671,200 |
| 2021-10-26 | 4.280 | 4.420 | 4.280 | 4.380 | 3.278 | 1,555,400 |
| 2021-10-25 | 4.400 | 4.400 | 4.280 | 4.300 | 3.218 | 797,600 |
| 2021-10-21 | 4.380 | 4.420 | 4.340 | 4.380 | 3.278 | 939,200 |
| 2021-10-20 | 4.280 | 4.420 | 4.240 | 4.360 | 3.263 | 3,678,100 |
| 2021-10-19 | 4.360 | 4.420 | 4.220 | 4.240 | 3.173 | 4,399,300 |
| 2021-10-18 | 4.500 | 4.620 | 4.340 | 4.340 | 3.248 | 5,351,100 |
| 2021-10-15 | 4.420 | 4.600 | 4.400 | 4.440 | 3.323 | 3,453,800 |
| 2021-10-14 | 4.640 | 4.660 | 4.360 | 4.420 | 3.308 | 4,772,300 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1200 THB |
| 2026-03-13 | 0.1500 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-03-05 | 0.1500 THB |
| 2024-08-21 | 0.0800 THB |
| 2024-03-05 | 0.1500 THB |
| 2023-08-23 | 0.0800 THB |
| 2023-03-08 | 0.2000 THB |
| 2022-08-23 | 0.0500 THB |
| 2022-03-07 | 0.1100 THB |
| 2021-08-24 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.